Historical option data for CGPOWER
18 Jun 2026 09:29 AM IST
| CGPOWER 30-Jun-2026 (12d) 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0
Theta: -0.48
Gamma: 0.00553
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 961.25 | 45.75 | -6.5 (-12.44%) | 25.17 | 9 | 0 | 554 | |||||||||
| 17 Jun | 963.75 | 51.6 | 16.4 (46.59%) | 28.37 | 621 | -156 | 555 | |||||||||
| 16 Jun | 940.70 | 35.05 | -0.45 (-1.27%) | 31.03 | 838 | -8 | 712 | |||||||||
| 15 Jun | 935.50 | 36.2 | 12.45 (52.42%) | 32.41 | 1,748 | -378 | 722 | |||||||||
| 12 Jun | 914.45 | 23.45 | 2.85 (13.83%) | 30.71 | 2,359 | -287 | 1,104 | |||||||||
| 11 Jun | 901.35 | 21.45 | -2.45 (-10.25%) | 33.45 | 3,729 | 580 | 1,394 | |||||||||
| 10 Jun | 908.10 | 24.85 | -2.8 (-10.13%) | 33.48 | 1,703 | 73 | 813 | |||||||||
| 9 Jun | 911.20 | 28.3 | 3.4 (13.65%) | 33.67 | 1,496 | 242 | 740 | |||||||||
| 8 Jun | 903.40 | 22.9 | -20.1 (-46.74%) | 35.16 | 962 | 39 | 498 | |||||||||
| 5 Jun | 937.85 | 42.75 | -2.25 (-5.00%) | 31.62 | 272 | -3 | 460 | |||||||||
| 4 Jun | 937.90 | 45.4 | 15.75 (53.12%) | 31.72 | 3,652 | -201 | 464 | |||||||||
| 3 Jun | 906.65 | 29.2 | -1.55 (-5.04%) | 33.85 | 939 | -11 | 668 | |||||||||
| 2 Jun | 907.70 | 31 | 6.25 (25.25%) | 33.59 | 1,070 | 76 | 680 | |||||||||
| 1 Jun | 894.35 | 25 | -11.4 (-31.32%) | 34.09 | 1,192 | 75 | 607 | |||||||||
| 29 May | 917.45 | 37.5 | -9.45 (-20.13%) | 31.76 | 1,805 | -9 | 533 | |||||||||
| 27 May | 934.80 | 47.5 | 28 (143.59%) | 31.41 | 5,814 | 289 | 542 | |||||||||
| 26 May | 879.15 | 19.15 | 1.8 (10.37%) | 30.59 | 298 | 47 | 252 | |||||||||
| 25 May | 867.90 | 17.55 | -0.45 (-2.50%) | 32.47 | 104 | 16 | 205 | |||||||||
| 22 May | 865.70 | 18.1 | -0.1 (-0.55%) | 32.14 | 47 | 8 | 189 | |||||||||
| 21 May | 864.90 | 17.1 | 0.6 (3.64%) | 31.56 | 58 | 7 | 181 | |||||||||
| 20 May | 853.25 | 17.2 | 1.2 (7.50%) | 33.55 | 190 | 144 | 174 | |||||||||
| 19 May | 819.40 | 16 | 0 (0.00%) | - | 0 | 0 | 30 | |||||||||
| 18 May | 808.75 | 16 | 0 (0.00%) | - | 0 | 0 | 30 | |||||||||
| 15 May | 838.20 | 16 | 1.1 (7.38%) | 35.02 | 10 | -6 | 29 | |||||||||
| 14 May | 848.25 | 14.9 | 0 (0.00%) | 0 | 0 | 0 | 35 | |||||||||
| 13 May | 847.05 | 14.9 | 0 (0.00%) | 0 | 0 | 0 | 35 | |||||||||
| 12 May | 833.70 | 14.9 | -10.85 (-42.14%) | 0 | 2 | 0 | 34 | |||||||||
| 11 May | 858.10 | 25.75 | -3.55 (-12.12%) | 0 | 43 | 0 | 45 | |||||||||
| 8 May | 873.55 | 30 | 10.05 (50.38%) | 34.05 | 45 | 21 | 21 | |||||||||
| 7 May | 859.10 | 19.95 | 0 (0.00%) | 36.01 | 1 | 0 | 1 | |||||||||
| 6 May | 828.90 | 19.95 | 15.55 (353.41%) | 38.58 | 1 | 0 | 0 | |||||||||
| 5 May | 826.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 802.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 813.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 825.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 823.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 823.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cg Power And Ind Sol Ltd - strike price 920 expiring on 30JUN2026
Delta for 920 CE is 0.84
Historical price for 920 CE is as follows
On 18 Jun CGPOWER was trading at 961.25. The strike last trading price was 45.75, which was -6.5 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 554
On 17 Jun CGPOWER was trading at 963.75. The strike last trading price was 51.6, which was 16.4 higher than the previous day. The implied volatity was 28.37, the open interest changed by -156 which decreased total open position to 555
On 16 Jun CGPOWER was trading at 940.70. The strike last trading price was 35.05, which was -0.45 lower than the previous day. The implied volatity was 31.03, the open interest changed by -8 which decreased total open position to 712
On 15 Jun CGPOWER was trading at 935.50. The strike last trading price was 36.2, which was 12.45 higher than the previous day. The implied volatity was 32.41, the open interest changed by -378 which decreased total open position to 722
On 12 Jun CGPOWER was trading at 914.45. The strike last trading price was 23.45, which was 2.85 higher than the previous day. The implied volatity was 30.71, the open interest changed by -287 which decreased total open position to 1104
On 11 Jun CGPOWER was trading at 901.35. The strike last trading price was 21.45, which was -2.45 lower than the previous day. The implied volatity was 33.45, the open interest changed by 580 which increased total open position to 1394
On 10 Jun CGPOWER was trading at 908.10. The strike last trading price was 24.85, which was -2.8 lower than the previous day. The implied volatity was 33.48, the open interest changed by 73 which increased total open position to 813
On 9 Jun CGPOWER was trading at 911.20. The strike last trading price was 28.3, which was 3.4 higher than the previous day. The implied volatity was 33.67, the open interest changed by 242 which increased total open position to 740
On 8 Jun CGPOWER was trading at 903.40. The strike last trading price was 22.9, which was -20.1 lower than the previous day. The implied volatity was 35.16, the open interest changed by 39 which increased total open position to 498
On 5 Jun CGPOWER was trading at 937.85. The strike last trading price was 42.75, which was -2.25 lower than the previous day. The implied volatity was 31.62, the open interest changed by -3 which decreased total open position to 460
On 4 Jun CGPOWER was trading at 937.90. The strike last trading price was 45.4, which was 15.75 higher than the previous day. The implied volatity was 31.72, the open interest changed by -201 which decreased total open position to 464
On 3 Jun CGPOWER was trading at 906.65. The strike last trading price was 29.2, which was -1.55 lower than the previous day. The implied volatity was 33.85, the open interest changed by -11 which decreased total open position to 668
On 2 Jun CGPOWER was trading at 907.70. The strike last trading price was 31, which was 6.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by 76 which increased total open position to 680
On 1 Jun CGPOWER was trading at 894.35. The strike last trading price was 25, which was -11.4 lower than the previous day. The implied volatity was 34.09, the open interest changed by 75 which increased total open position to 607
On 29 May CGPOWER was trading at 917.45. The strike last trading price was 37.5, which was -9.45 lower than the previous day. The implied volatity was 31.76, the open interest changed by -9 which decreased total open position to 533
On 27 May CGPOWER was trading at 934.80. The strike last trading price was 47.5, which was 28 higher than the previous day. The implied volatity was 31.41, the open interest changed by 289 which increased total open position to 542
On 26 May CGPOWER was trading at 879.15. The strike last trading price was 19.15, which was 1.8 higher than the previous day. The implied volatity was 30.59, the open interest changed by 47 which increased total open position to 252
On 25 May CGPOWER was trading at 867.90. The strike last trading price was 17.55, which was -0.45 lower than the previous day. The implied volatity was 32.47, the open interest changed by 16 which increased total open position to 205
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 18.1, which was -0.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 8 which increased total open position to 189
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 17.1, which was 0.6 higher than the previous day. The implied volatity was 31.56, the open interest changed by 7 which increased total open position to 181
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 17.2, which was 1.2 higher than the previous day. The implied volatity was 33.55, the open interest changed by 144 which increased total open position to 174
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 16, which was 1.1 higher than the previous day. The implied volatity was 35.02, the open interest changed by -6 which decreased total open position to 29
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 35
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 35
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 14.9, which was -10.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 34
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 25.75, which was -3.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 45
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 30, which was 10.05 higher than the previous day. The implied volatity was 34.05, the open interest changed by 21 which increased total open position to 21
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 1
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 19.95, which was 15.55 higher than the previous day. The implied volatity was 38.58, the open interest changed by 0 which decreased total open position to 0
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr CGPOWER was trading at 823.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CGPOWER 30-Jun-2026 (12d) 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.01
Theta: -0.52
Gamma: 0.00513
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 961.25 | 6.4 | 0.4 (6.67%) | 30.79 | 55 | -9 | 370 |
| 17 Jun | 963.75 | 5.95 | -7 (-54.05%) | 30.31 | 860 | 18 | 382 |
| 16 Jun | 940.70 | 13.3 | -1.7 (-11.33%) | 30.7 | 238 | -30 | 364 |
| 15 Jun | 935.50 | 14.4 | -12.3 (-46.07%) | 30.62 | 453 | -15 | 394 |
| 12 Jun | 914.45 | 26.3 | -9.75 (-27.05%) | 29.96 | 382 | 11 | 412 |
| 11 Jun | 901.35 | 34.95 | 2.35 (7.21%) | 32.68 | 451 | 57 | 401 |
| 10 Jun | 908.10 | 32.25 | 3.1 (10.63%) | 31.91 | 248 | -7 | 344 |
| 9 Jun | 911.20 | 28.45 | -6.8 (-19.29%) | 30.24 | 309 | 7 | 351 |
| 8 Jun | 903.40 | 40 | 20.2 (102.02%) | 33.69 | 1,027 | 9 | 349 |
| 5 Jun | 937.85 | 19.55 | -1.95 (-9.07%) | 29.81 | 498 | 2 | 340 |
| 4 Jun | 937.90 | 21 | -12.55 (-37.41%) | 31.98 | 1,046 | 71 | 340 |
| 3 Jun | 906.65 | 34.3 | 0.3 (0.88%) | 29.32 | 266 | 86 | 268 |
| 2 Jun | 907.70 | 33.4 | -9.6 (-22.33%) | 29.7 | 80 | 4 | 182 |
| 1 Jun | 894.35 | 42.15 | 11.4 (37.07%) | 30.07 | 350 | -25 | 177 |
| 29 May | 917.45 | 31.7 | 6 (23.35%) | 30.94 | 710 | -41 | 202 |
| 27 May | 934.80 | 24.8 | -29.2 (-54.07%) | 30.54 | 1,001 | 243 | 243 |
| 26 May | 879.15 | 54 | -15.5 (-22.30%) | 30.49 | 1 | -1 | 0 |
| 25 May | 867.90 | 69.5 | 69.5 | - | 1 | 0 | 1 |
| 22 May | 865.70 | 69.5 | 69.5 (-72.52%) | 33.47 | 1 | 0 | 1 |
| 21 May | 864.90 | 69.5 | -183.4 (-72.52%) | 33.47 | 1 | 1 | 1 |
| 20 May | 853.25 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 819.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 808.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 838.20 | 0 | -252.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 848.25 | 0 | -252.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 847.05 | 0 | -252.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 833.70 | 0 | -252.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 858.10 | 0 | -252.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 873.55 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 859.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 828.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 826.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 802.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 813.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 825.60 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 823.35 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 823.15 | 0 | 0 | - | 0 | 0 | 0 |
For Cg Power And Ind Sol Ltd - strike price 920 expiring on 30JUN2026
Delta for 920 PE is -0.2
Historical price for 920 PE is as follows
On 18 Jun CGPOWER was trading at 961.25. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 30.79, the open interest changed by -9 which decreased total open position to 370
On 17 Jun CGPOWER was trading at 963.75. The strike last trading price was 5.95, which was -7 lower than the previous day. The implied volatity was 30.31, the open interest changed by 18 which increased total open position to 382
On 16 Jun CGPOWER was trading at 940.70. The strike last trading price was 13.3, which was -1.7 lower than the previous day. The implied volatity was 30.7, the open interest changed by -30 which decreased total open position to 364
On 15 Jun CGPOWER was trading at 935.50. The strike last trading price was 14.4, which was -12.3 lower than the previous day. The implied volatity was 30.62, the open interest changed by -15 which decreased total open position to 394
On 12 Jun CGPOWER was trading at 914.45. The strike last trading price was 26.3, which was -9.75 lower than the previous day. The implied volatity was 29.96, the open interest changed by 11 which increased total open position to 412
On 11 Jun CGPOWER was trading at 901.35. The strike last trading price was 34.95, which was 2.35 higher than the previous day. The implied volatity was 32.68, the open interest changed by 57 which increased total open position to 401
On 10 Jun CGPOWER was trading at 908.10. The strike last trading price was 32.25, which was 3.1 higher than the previous day. The implied volatity was 31.91, the open interest changed by -7 which decreased total open position to 344
On 9 Jun CGPOWER was trading at 911.20. The strike last trading price was 28.45, which was -6.8 lower than the previous day. The implied volatity was 30.24, the open interest changed by 7 which increased total open position to 351
On 8 Jun CGPOWER was trading at 903.40. The strike last trading price was 40, which was 20.2 higher than the previous day. The implied volatity was 33.69, the open interest changed by 9 which increased total open position to 349
On 5 Jun CGPOWER was trading at 937.85. The strike last trading price was 19.55, which was -1.95 lower than the previous day. The implied volatity was 29.81, the open interest changed by 2 which increased total open position to 340
On 4 Jun CGPOWER was trading at 937.90. The strike last trading price was 21, which was -12.55 lower than the previous day. The implied volatity was 31.98, the open interest changed by 71 which increased total open position to 340
On 3 Jun CGPOWER was trading at 906.65. The strike last trading price was 34.3, which was 0.3 higher than the previous day. The implied volatity was 29.32, the open interest changed by 86 which increased total open position to 268
On 2 Jun CGPOWER was trading at 907.70. The strike last trading price was 33.4, which was -9.6 lower than the previous day. The implied volatity was 29.7, the open interest changed by 4 which increased total open position to 182
On 1 Jun CGPOWER was trading at 894.35. The strike last trading price was 42.15, which was 11.4 higher than the previous day. The implied volatity was 30.07, the open interest changed by -25 which decreased total open position to 177
On 29 May CGPOWER was trading at 917.45. The strike last trading price was 31.7, which was 6 higher than the previous day. The implied volatity was 30.94, the open interest changed by -41 which decreased total open position to 202
On 27 May CGPOWER was trading at 934.80. The strike last trading price was 24.8, which was -29.2 lower than the previous day. The implied volatity was 30.54, the open interest changed by 243 which increased total open position to 243
On 26 May CGPOWER was trading at 879.15. The strike last trading price was 54, which was -15.5 lower than the previous day. The implied volatity was 30.49, the open interest changed by -1 which decreased total open position to 0
On 25 May CGPOWER was trading at 867.90. The strike last trading price was 69.5, which was 69.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May CGPOWER was trading at 865.70. The strike last trading price was 69.5, which was 69.5 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 1
On 21 May CGPOWER was trading at 864.90. The strike last trading price was 69.5, which was -183.4 lower than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 1
On 20 May CGPOWER was trading at 853.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May CGPOWER was trading at 819.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May CGPOWER was trading at 808.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CGPOWER was trading at 838.20. The strike last trading price was 0, which was -252.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CGPOWER was trading at 848.25. The strike last trading price was 0, which was -252.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CGPOWER was trading at 847.05. The strike last trading price was 0, which was -252.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CGPOWER was trading at 833.70. The strike last trading price was 0, which was -252.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CGPOWER was trading at 858.10. The strike last trading price was 0, which was -252.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CGPOWER was trading at 873.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May CGPOWER was trading at 859.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May CGPOWER was trading at 828.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May CGPOWER was trading at 826.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May CGPOWER was trading at 802.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr CGPOWER was trading at 813.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr CGPOWER was trading at 825.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr CGPOWER was trading at 823.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CGPOWER was trading at 823.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
